|
Closing price on 10/9/2014
|
|
| Open |
31.00 |
| High |
31.30 |
| Low |
30.40 |
| Volume |
45,920 |
| Split-adjusted Price |
15.88 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2014
|
-0.70 / -2.24%
|
31.00
|
31.30
|
30.40
|
30.50
|
30.50
|
15.88
|
45,920
|
|
|
10/8/2014
|
+0.10 / +0.32%
|
31.20
|
31.30
|
30.20
|
31.20
|
31.20
|
16.25
|
102,020
|
|
|
10/7/2014
|
+0.20 / +0.65%
|
31.00
|
31.90
|
31.00
|
31.10
|
31.10
|
16.20
|
54,910
|
|
|
10/6/2014
|
-0.60 / -1.90%
|
31.50
|
32.00
|
30.80
|
30.90
|
30.90
|
16.09
|
46,160
|
|
|
10/3/2014
|
+1.70 / +5.70%
|
29.80
|
31.80
|
29.80
|
31.50
|
31.50
|
16.40
|
281,390
|
|
|
10/2/2014
|
0.00 / 0.00%
|
30.20
|
30.20
|
29.80
|
29.80
|
29.80
|
15.52
|
22,020
|
|
|
10/1/2014
|
+0.10 / +0.34%
|
29.80
|
30.30
|
29.80
|
29.80
|
29.80
|
15.52
|
83,910
|
|
|
9/30/2014
|
-0.10 / -0.34%
|
29.60
|
29.90
|
29.60
|
29.70
|
29.70
|
15.47
|
17,400
|
|
|
9/29/2014
|
0.00 / 0.00%
|
29.70
|
29.90
|
29.60
|
29.80
|
29.80
|
15.52
|
20,700
|
|
|
9/26/2014
|
+0.10 / +0.34%
|
30.00
|
30.20
|
29.70
|
29.80
|
29.80
|
15.52
|
12,470
|
|
|
9/25/2014
|
-0.10 / -0.34%
|
29.80
|
29.80
|
29.40
|
29.70
|
29.70
|
15.47
|
25,310
|
|
|
9/24/2014
|
+0.10 / +0.34%
|
29.80
|
30.40
|
29.40
|
29.80
|
29.80
|
15.52
|
30,820
|
|
|
9/23/2014
|
+0.10 / +0.34%
|
30.00
|
30.00
|
29.50
|
29.70
|
29.70
|
15.47
|
19,020
|
|
|
9/22/2014
|
-0.20 / -0.67%
|
29.60
|
30.00
|
29.50
|
29.60
|
29.60
|
15.41
|
41,490
|
|
|
9/19/2014
|
-0.10 / -0.33%
|
30.20
|
30.20
|
29.70
|
29.80
|
29.80
|
15.52
|
12,940
|
|
|
9/18/2014
|
-0.40 / -1.32%
|
30.30
|
30.30
|
29.70
|
29.90
|
29.90
|
15.57
|
71,630
|
|
|
9/17/2014
|
-0.20 / -0.66%
|
30.60
|
30.60
|
30.20
|
30.30
|
30.30
|
15.78
|
167,840
|
|
|
9/16/2014
|
-0.10 / -0.33%
|
30.60
|
30.60
|
30.00
|
30.50
|
30.50
|
15.88
|
26,110
|
|
|
9/15/2014
|
0.00 / 0.00%
|
30.70
|
30.90
|
30.40
|
30.60
|
30.60
|
15.93
|
46,230
|
|
|
9/12/2014
|
-0.30 / -0.97%
|
30.60
|
30.80
|
30.30
|
30.60
|
30.60
|
15.93
|
40,320
|
|
|
9/11/2014
|
+0.30 / +0.98%
|
30.50
|
31.30
|
30.50
|
30.90
|
30.90
|
16.09
|
36,580
|
|
|
9/10/2014
|
+0.20 / +0.66%
|
30.30
|
30.60
|
30.00
|
30.60
|
30.60
|
15.93
|
36,060
|
|
|
9/9/2014
|
-1.50 / -4.70%
|
31.70
|
31.70
|
30.20
|
30.40
|
30.40
|
15.83
|
82,110
|
|
|
9/8/2014
|
0.00 / 0.00%
|
31.90
|
32.00
|
31.60
|
31.90
|
31.90
|
16.61
|
39,580
|
|
|
9/5/2014
|
0.00 / 0.00%
|
31.60
|
32.00
|
31.60
|
31.90
|
31.90
|
16.61
|
44,890
|
|
|
9/4/2014
|
-0.30 / -0.93%
|
32.20
|
32.20
|
31.60
|
31.90
|
31.90
|
16.61
|
37,570
|
|
|
9/3/2014
|
-0.30 / -0.92%
|
32.50
|
32.80
|
32.20
|
32.20
|
32.20
|
16.77
|
62,290
|
|
|
8/29/2014
|
+0.20 / +0.62%
|
33.20
|
34.00
|
32.30
|
32.50
|
32.50
|
16.92
|
108,410
|
|
|
8/28/2014
|
+2.10 / +6.95%
|
30.20
|
32.30
|
30.20
|
32.30
|
32.30
|
16.82
|
93,320
|
|
|
8/27/2014
|
-0.10 / -0.33%
|
30.80
|
30.80
|
30.20
|
30.20
|
30.20
|
15.73
|
61,260
|
|
|